Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.83	46.99	46.82	46.92	395,500	-0.12(-0.27%)
Mar 30, 2020	46.85	47.09	46.82	47.04	849,626	+0.01(+0.02%)
Mar 27, 2020	46.71	47.21	46.69	47.03	1,839,266	+0.35(+0.74%)
Mar 26, 2020	46.23	46.93	46.23	46.69	1,684,983	+0.50(+1.08%)
Mar 25, 2020	45.03	46.33	45.03	46.19	1,105,962	+1.06(+2.34%)
Mar 24, 2020	44.37	45.26	44.36	45.13	1,675,713	+1.44(+3.29%)
Mar 23, 2020	43.89	44.49	42.76	43.69	4,159,561	-0.39(-0.89%)
Mar 20, 2020	42.22	44.77	42.17	44.09	2,573,327	+1.95(+4.62%)
Mar 19, 2020	43.41	43.81	41.30	42.14	2,442,332	-1.61(-3.68%)
Mar 18, 2020	45.30	45.54	43.59	43.75	1,632,050	-1.69(-3.72%)
Mar 17, 2020	45.58	45.99	45.34	45.44	1,398,551	-0.19(-0.42%)
Mar 16, 2020	45.89	46.17	45.58	45.63	1,474,544	-0.62(-1.35%)
Mar 13, 2020	46.27	46.75	45.99	46.26	1,243,514	+0.21(+0.45%)
Mar 12, 2020	46.63	46.82	45.19	46.05	1,443,960	-1.28(-2.71%)
Mar 11, 2020	47.51	47.59	47.26	47.33	639,097	-0.20(-0.42%)
Mar 10, 2020	47.68	47.77	47.51	47.53	1,192,977	-0.14(-0.30%)
Mar 09, 2020	47.60	47.97	47.60	47.68	590,678	+0.06(+0.12%)
Mar 06, 2020	47.57	47.65	47.51	47.62	405,958	+0.05(+0.10%)
Mar 05, 2020	47.53	47.57	47.49	47.57	360,344	+0.10(+0.20%)
Mar 04, 2020	47.49	47.53	47.47	47.47	330,392	-0.01(-0.02%)
Mar 03, 2020	47.48	47.51	47.43	47.48	491,954	+0.10(+0.20%)
Mar 02, 2020	47.44	47.49	47.38	47.39	492,294	+0.01(+0.02%)
Feb 28, 2020	47.40	47.49	47.36	47.38	507,566	-0.01(-0.02%)
Feb 27, 2020	47.44	47.48	47.39	47.39	347,143	-0.06(-0.12%)
Feb 26, 2020	47.42	47.46	47.41	47.45	346,418	+0.03(+0.06%)
Feb 25, 2020	47.40	47.46	47.40	47.42	476,731	+0.01(+0.02%)
Feb 24, 2020	47.40	47.44	47.39	47.41	266,423	+0.05(+0.10%)
Feb 21, 2020	47.29	47.37	47.29	47.36	205,468	+0.07(+0.14%)
Feb 20, 2020	47.28	47.32	47.27	47.29	252,417	-0.01(-0.02%)
Feb 19, 2020	47.27	47.30	47.26	47.30	287,122	+0.01(+0.02%)
Feb 18, 2020	47.25	47.31	47.25	47.29	295,459	+0.04(+0.08%)
Feb 14, 2020	47.25	47.28	47.25	47.25	208,807	-0.02(-0.04%)
Feb 13, 2020	47.28	47.28	47.24	47.27	238,119	+0.04(+0.08%)
Feb 12, 2020	47.25	47.28	47.22	47.23	305,748	-0.05(-0.10%)
Feb 11, 2020	47.28	47.29	47.22	47.28	272,983	+0.03(+0.06%)
Feb 10, 2020	47.24	47.29	47.21	47.25	299,555	+0.03(+0.06%)
Feb 07, 2020	47.21	47.26	47.21	47.22	330,690	+0.00(+0.00%)
Feb 06, 2020	47.19	47.25	47.19	47.22	269,744	+0.02(+0.04%)
Feb 05, 2020	47.24	47.25	47.21	47.21	246,769	-0.07(-0.14%)
Feb 04, 2020	47.27	47.27	47.23	47.27	342,002	-0.02(-0.04%)
Feb 03, 2020	47.27	47.31	47.26	47.29	272,022	-0.00(-0.01%)
Jan 31, 2020	47.32	47.32	47.27	47.29	258,100	-0.03(-0.06%)
Jan 30, 2020	47.28	47.32	47.28	47.32	296,116	+0.03(+0.06%)
Jan 29, 2020	47.31	47.31	47.28	47.29	283,740	-0.01(-0.02%)
Jan 28, 2020	47.29	47.30	47.28	47.30	211,276	+0.01(+0.02%)
Jan 27, 2020	47.28	47.32	47.28	47.29	303,504	+0.01(+0.02%)
Jan 24, 2020	47.29	47.31	47.22	47.28	302,596	+0.03(+0.06%)
Jan 23, 2020	47.23	47.28	47.21	47.26	517,392	+0.04(+0.08%)
Jan 22, 2020	47.25	47.28	47.17	47.22	904,156	+0.01(+0.02%)
Jan 21, 2020	47.19	47.25	47.19	47.21	361,864	+0.01(+0.02%)
Jan 17, 2020	47.20	47.23	47.17	47.20	753,723	+0.01(+0.02%)
Jan 16, 2020	47.20	47.23	47.16	47.19	232,910	-0.01(-0.02%)
Jan 15, 2020	47.16	47.20	47.14	47.20	595,640	+0.08(+0.16%)
Jan 14, 2020	47.11	47.17	47.10	47.12	825,652	-0.01(-0.02%)
Jan 13, 2020	47.12	47.13	47.06	47.13	290,401	+0.04(+0.08%)
Jan 10, 2020	47.11	47.12	47.08	47.09	308,863	-0.03(-0.06%)
Jan 09, 2020	47.11	47.14	47.08	47.12	240,500	+0.05(+0.10%)
Jan 08, 2020	47.10	47.13	47.06	47.07	398,649	+0.00(+0.00%)
Jan 07, 2020	47.08	47.15	47.06	47.07	1,181,240	-0.04(-0.08%)
Jan 06, 2020	47.13	47.13	47.09	47.11	609,808	+0.04(+0.08%)
Jan 03, 2020	47.08	47.11	47.07	47.07	486,118	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.